Spot 140.16
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.70 | 29.60 | 28.65 | +0.99 | 60.3% | 112 | 60.3% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 26.85 | 28.60 | 27.73 | +0.98 | 59.4% | 113 | 59.4% | -0.02 | 0.07 | 0.03 | 0.11 | — |
| — | 25.70 | 27.65 | 26.68 | +0.98 | 58.6% | 114 | 58.6% | -0.02 | 0.18 | 0.06 | 0.30 | — |
| — | 24.85 | 26.10 | 25.48 | +0.98 | 57.7% | 115 | 57.7% | -0.02 | 0.16 | 0.08 | 0.24 | — |
| — | 23.70 | 25.65 | 24.68 | +0.98 | 56.9% | 116 | 56.9% | -0.02 | 0.19 | 0.07 | 0.31 | — |
| — | 23.00 | 24.70 | 23.85 | +0.97 | 56.1% | 117 | 56.1% | -0.03 | 0.20 | 0.12 | 0.28 | — |
| — | 22.05 | 23.70 | 22.88 | +0.97 | 55.4% | 118 | 55.4% | -0.03 | 0.17 | 0.13 | 0.22 | — |
| — | 21.00 | 22.75 | 21.88 | +0.96 | 54.7% | 119 | 54.7% | -0.04 | 0.20 | 0.13 | 0.28 | — |
| — | 20.10 | 21.15 | 20.62 | +0.96 | 54.0% | 120 | 54.0% | -0.04 | 0.25 | 0.20 | 0.30 | — |
| — | 19.10 | 20.40 | 19.75 | +0.95 | 53.4% | 121 | 53.4% | -0.05 | 0.26 | 0.20 | 0.31 | — |
| — | 18.20 | 19.85 | 19.02 | +0.94 | 52.8% | 122 | 52.8% | -0.06 | 0.30 | 0.26 | 0.34 | — |
| — | 17.20 | 18.90 | 18.05 | +0.93 | 52.2% | 123 | 52.2% | -0.07 | 0.40 | 0.33 | 0.46 | — |
| — | 16.25 | 17.95 | 17.10 | — | — | 124 | — | — | 0.43 | 0.39 | 0.48 | — |
| — | 15.40 | 16.35 | 15.88 | +0.91 | 51.2% | 125 | 51.2% | -0.09 | 0.51 | 0.47 | 0.54 | — |
| — | 14.50 | 15.40 | 14.95 | +0.90 | 50.7% | 126 | 50.7% | -0.10 | 0.59 | 0.56 | 0.63 | — |
| — | 13.55 | 14.85 | 14.20 | +0.88 | 50.3% | 127 | 50.3% | -0.12 | 0.71 | 0.65 | 0.78 | — |
| — | 12.80 | 13.85 | 13.32 | +0.87 | 50.0% | 128 | 50.0% | -0.13 | 0.85 | 0.80 | 0.91 | — |
| — | 11.90 | 13.10 | 12.50 | +0.85 | 49.6% | 129 | 49.6% | -0.15 | 1.01 | 0.94 | 1.08 | — |
| — | 11.10 | 11.95 | 11.53 | +0.83 | 49.3% | 130 | 49.3% | -0.17 | 1.16 | 1.11 | 1.21 | — |
| — | 10.35 | 11.25 | 10.80 | +0.81 | 49.0% | 131 | 49.0% | -0.20 | 1.37 | 1.30 | 1.44 | — |
| — | 9.55 | 10.45 | 10.00 | +0.78 | 48.8% | 132 | 48.8% | -0.22 | 1.59 | 1.52 | 1.66 | — |
| — | 8.85 | 10.10 | 9.47 | +0.76 | 48.6% | 133 | 48.6% | -0.24 | 1.83 | 1.77 | 1.90 | — |
| — | 8.15 | 8.95 | 8.55 | +0.73 | 48.4% | 134 | 48.4% | -0.27 | 2.12 | 2.04 | 2.21 | — |
| — | 7.65 | 8.10 | 7.88 | +0.70 | 48.3% | 135 | 48.3% | -0.30 | 2.42 | 2.34 | 2.50 | — |
| — | 7.00 | 7.40 | 7.20 | +0.67 | 48.2% | 136 | 48.2% | -0.33 | 2.71 | 2.57 | 2.84 | — |
| — | 6.40 | 6.75 | 6.58 | +0.64 | 48.1% | 137 | 48.1% | -0.37 | 3.15 | 3.00 | 3.30 | — |
| — | 5.90 | 6.20 | 6.05 | +0.60 | 48.0% | 138 | 48.0% | -0.40 | 3.58 | 3.45 | 3.70 | — |
| — | 5.25 | 5.60 | 5.42 | +0.56 | 48.0% | 139 | 48.0% | -0.44 | 4.00 | 3.85 | 4.15 | — |
| — | 4.90 | 5.10 | 5.00 | +0.53 | 47.9% | 140 | 47.9% | -0.47 | 4.50 | 4.35 | 4.65 | — |
| — | 4.25 | 4.60 | 4.42 | +0.50 | 47.9% | 141 | 47.9% | -0.51 | 5.00 | 4.85 | 5.15 | — |
| — | 3.80 | 4.15 | 3.98 | +0.46 | 48.0% | 142 | 48.0% | -0.54 | 5.55 | 5.35 | 5.75 | — |
| — | 3.40 | 3.70 | 3.55 | +0.43 | 48.0% | 143 | 48.0% | -0.57 | 6.15 | 5.95 | 6.35 | — |
| — | 3.05 | 3.30 | 3.17 | +0.40 | 48.1% | 144 | 48.1% | -0.61 | 6.75 | 6.55 | 6.95 | — |
| — | 2.76 | 2.96 | 2.86 | +0.36 | 48.2% | 145 | 48.2% | -0.64 | 7.40 | 7.20 | 7.60 | — |
| — | 2.46 | 2.66 | 2.56 | +0.34 | 48.3% | 146 | 48.3% | -0.67 | 8.07 | 7.85 | 8.30 | — |
| — | 2.17 | 2.43 | 2.30 | +0.31 | 48.4% | 147 | 48.4% | -0.70 | 8.88 | 8.50 | 9.25 | — |
| — | 1.93 | 2.07 | 2.00 | +0.28 | 48.5% | 148 | 48.5% | -0.72 | 9.38 | 8.70 | 10.05 | — |
| — | 1.52 | 1.84 | 1.68 | +0.26 | 48.7% | 149 | 48.7% | -0.74 | 10.32 | 9.80 | 10.85 | — |
| — | 1.52 | 1.66 | 1.59 | +0.24 | 48.9% | 150 | 48.9% | -0.77 | 11.18 | 10.65 | 11.70 | — |
| — | 1.07 | 1.19 | 1.13 | +0.18 | 49.4% | 152.5 | 49.4% | -0.83 | 12.90 | 12.05 | 13.75 | — |
| — | 0.74 | 0.87 | 0.81 | +0.14 | 50.0% | 155 | 50.0% | -0.87 | 15.45 | 14.95 | 15.95 | — |
| — | 0.55 | 0.65 | 0.60 | +0.10 | 50.6% | 157.5 | 50.6% | -0.90 | 17.80 | 17.35 | 18.25 | — |
| — | 0.40 | 0.46 | 0.43 | +0.08 | 51.4% | 160 | 51.4% | -0.93 | 19.62 | 18.60 | 20.65 | — |
| — | 0.30 | 0.37 | 0.34 | +0.06 | 52.3% | 162.5 | 52.3% | -0.95 | 22.00 | 21.00 | 23.00 | — |
| — | 0.22 | 0.25 | 0.23 | +0.04 | 53.3% | 165 | 53.3% | -0.96 | 24.55 | 23.55 | 25.55 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.